abrdn Japan Investment Trust plc - AJIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2023	5.85	5.85	5.85	5.85	5.85	0
October 09, 2023	5.85	5.85	5.85	5.85	5.85	0
October 06, 2023	5.85	5.85	5.85	5.85	5.85	0
October 05, 2023	5.9	5.85	5.85	5.9	5.85	5,022
October 04, 2023	5.9	5.9	5.9	6.09	5.9	3,139
October 03, 2023	6.3	6.15	6.15	6.3	6.03	2,677
October 02, 2023	6.19	6.2	6.2	6.35	6	29,382
September 29, 2023	6.29	6.2	6.2	6.38	6.05	9,171
September 28, 2023	6.16	6.2	6.2	6.16	6.05	5,398
September 27, 2023	6.25	6.3	6.3	6.49	6.22	6,376
September 26, 2023	6.1	6.25	6.25	6.25	6.1	22,037
September 25, 2023	6.25	6.25	6.25	6.34	6.2	70,152
September 22, 2023	6.31	6.35	6.35	6.44	6.23	18,327
September 21, 2023	6.31	6.38	6.38	6.34	6.31	43,543
September 20, 2023	6.4	6.4	6.4	6.52	6.25	7,787
September 19, 2023	6.45	6.5	6.5	6.48	6.31	7,821
September 18, 2023	6.4	6.4	6.4	6.45	6.3	6,633
September 15, 2023	6.35	6.53	6.53	6.5	6.3	47,754
September 14, 2023	6.6	6.43	6.43	6.64	6.2	24,030
September 13, 2023	6.3	6.5	6.47	6.35	6.2	2,110
September 12, 2023	6.4	6.4	6.37	6.4	6.4	0
September 11, 2023	6.45	6.48	6.45	6.45	6.2	10,881
September 08, 2023	6.34	6.5	6.47	6.54	6.3	3,097
September 07, 2023	6.3	6.3	6.27	6.3	6.15	2,370
September 06, 2023	6.3	6.3	6.27	6.45	6.15	1,050
September 05, 2023	6.45	6.45	6.42	6.49	6.2	29,539
September 04, 2023	6.3	6.3	6.27	6.44	6.1	3,711
September 01, 2023	6.2	6.43	6.4	6.44	6.1	4,773
August 31, 2023	6.46	6.45	6.42	6.46	6.17	12,356
August 30, 2023	6.15	6.35	6.32	6.35	6.15	2,073
August 29, 2023	6.43	6.33	6.3	6.43	6.33	309
August 25, 2023	6.15	6.18	6.15	6.35	6.15	13,479
August 24, 2023	6.18	6.3	6.27	6.47	6.15	1,212
August 23, 2023	6.1	6.2	6.17	6.29	6.04	50,421
August 22, 2023	6.1	6.3	6.27	6.44	6.1	4,670
August 21, 2023	6.1	6.23	6.2	6.46	6.1	16,772
August 18, 2023	6.12	6.33	6.3	6.33	6.1	4,173
August 17, 2023	6.3	6.2	6.17	6.49	6.1	2,600
August 16, 2023	6.3	6.3	6.27	6.5	6.11	2,831
August 15, 2023	6.3	6.35	6.32	6.55	6.2	10,633
August 14, 2023	6.4	6.3	6.27	6.5	6.2	30,973
August 11, 2023	6.4	6.55	6.52	6.55	6.2	10,375
August 10, 2023	6.35	6.43	6.4	6.49	6.31	2,820
August 09, 2023	6.2	6.35	6.32	6.35	6.2	1
August 08, 2023	6.5	6.33	6.3	6.5	6.2	6,594
August 07, 2023	6.37	6.4	6.37	6.5	6.2	32,332
August 04, 2023	6.5	6.33	6.3	6.5	6.1	5,522
August 03, 2023	6.2	6.4	6.37	6.4	6.2	17,652
August 02, 2023	6.15	6.35	6.32	6.35	6.15	9,972
August 01, 2023	6.35	6.35	6.32	6.5	6.22	12,881
July 31, 2023	6.3	6.35	6.32	6.5	6.23	22,816
July 28, 2023	6.4	6.45	6.42	6.5	6.3	24,933
July 27, 2023	6.4	6.4	6.37	6.4	6.3	9,869
July 26, 2023	6.25	6.45	6.42	6.45	6.25	6,796
July 25, 2023	6.5	6.58	6.54	6.58	6.25	8,167
July 24, 2023	6.25	6.5	6.47	6.55	6.25	25,820
July 21, 2023	6.55	6.63	6.59	6.63	6.25	302
July 20, 2023	6.5	6.55	6.52	6.55	6.5	15,002
July 19, 2023	6.4	6.55	6.52	6.55	6.2	3,203
July 18, 2023	6.45	6.35	6.32	6.45	6.35	18,478

abrdn Japan Investment Trust plc (AJIT.L) LSE